Semirara Mining Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.000	12.600	12.000	12.300	12.300	2,483,300
2026-10-15	11.560	12.100	11.460	11.920	11.920	1,382,900
2026-10-14	11.160	11.880	11.020	11.540	11.540	1,752,900
2026-10-13	11.500	11.680	11.280	11.280	11.280	1,631,900
2026-10-12	11.600	11.880	11.420	11.500	11.500	2,111,800
2026-10-09	10.800	11.700	10.700	11.600	11.600	3,517,300
2026-10-08	12.300	12.380	10.900	11.000	11.000	10,533,500
2026-10-07	13.120	13.140	12.420	12.700	12.700	2,373,900
2026-10-06	13.360	13.720	13.060	13.120	13.120	1,114,700
2026-10-05	13.260	13.400	12.880	13.400	13.400	2,372,700
2026-10-02	14.120	14.200	13.300	13.400	13.400	3,104,800
2026-10-01	13.900	14.440	13.720	14.100	14.100	1,400,800
2026-09-30	14.200	14.800	13.700	13.700	13.700	2,922,100
2026-09-29	14.500	15.060	13.900	14.200	14.200	2,192,700
2026-09-28	15.300	15.300	14.260	14.460	14.460	2,910,300
2026-09-25	16.000	16.020	15.140	15.280	15.280	2,901,500
2026-09-24	16.240	16.360	15.940	16.000	16.000	1,489,200
2026-09-23	16.220	16.600	15.940	16.240	16.240	1,566,600
2026-09-22	16.740	17.080	16.220	16.220	16.220	2,474,300
2026-09-21	18.000	18.020	16.500	16.700	16.700	2,832,300
2026-09-18	20.800	20.850	17.500	17.960	17.960	9,870,200
2026-09-17	16.700	21.200	16.700	20.050	20.050	20,495,500
2026-09-16	17.580	17.580	16.680	16.700	16.700	1,344,100
2026-09-15	17.300	17.800	17.280	17.580	17.580	821,700
2026-09-14	17.560	17.840	17.240	17.240	17.240	1,231,500
2026-09-11	17.880	17.960	17.340	17.500	17.500	737,000
2026-09-10	17.700	17.980	17.700	17.820	17.820	484,200
2026-09-09	17.800	18.140	17.620	17.700	17.700	1,151,900
2026-09-08	17.700	18.020	17.540	17.780	17.780	1,128,000
2026-09-07	17.660	17.700	17.320	17.700	17.700	718,400
2026-09-04	17.220	17.700	17.000	17.640	17.640	1,757,900
2026-09-03	16.300	17.180	16.200	17.100	17.100	998,600
2026-09-02	16.560	16.640	15.900	16.200	16.200	1,540,000
2026-09-01	17.160	17.200	16.520	16.600	16.600	3,176,100
2026-08-28	18.480	18.480	17.040	17.200	17.200	5,406,400
2026-08-27	18.600	19.000	18.240	18.480	18.480	1,309,200
2026-08-26	18.600	19.280	18.500	18.600	18.600	1,734,000
2026-08-25	18.560	18.600	18.160	18.400	18.400	492,100
2026-08-24	18.700	18.900	18.300	18.560	18.560	553,500
2026-08-20	18.160	18.880	18.160	18.700	18.700	1,397,200
2026-08-19	18.700	18.780	18.140	18.140	18.140	1,080,400
2026-08-18	18.440	18.700	18.300	18.700	18.700	1,573,600
2026-08-17	18.440	18.800	18.300	18.440	18.440	1,386,000
2026-08-14	18.340	18.700	18.220	18.440	18.440	1,090,200
2026-08-13	18.500	19.300	18.340	18.420	18.420	3,532,800
2026-08-12	18.000	18.880	17.880	18.440	18.440	3,807,600
2026-08-11	19.360	19.380	17.700	18.040	18.040	8,072,400
2026-08-10	19.960	20.100	19.220	19.220	19.220	6,520,800
2026-08-07	20.300	20.300	19.540	20.000	20.000	3,795,500
2026-08-06	20.350	20.800	20.300	20.300	20.300	1,050,800
2026-08-05	20.900	21.000	20.300	20.300	20.300	1,368,700
2026-08-04	21.300	21.300	20.800	20.800	20.800	725,600
2026-08-03	20.500	21.300	20.500	21.050	21.050	1,482,300
2026-07-31	20.700	21.250	20.450	20.450	20.450	1,248,600
2026-07-30	20.950	21.200	20.650	20.700	20.700	1,205,700
2026-07-29	21.000	21.500	20.850	20.900	20.900	2,235,500
2026-07-28	21.800	21.800	20.900	21.000	21.000	1,825,300
2026-07-27	21.850	22.200	21.000	21.800	21.800	1,639,400
2026-07-24	22.950	22.950	21.750	21.750	21.750	1,580,600
2026-07-23	21.900	23.000	21.100	22.650	22.650	5,031,600

Page 1 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-03	1.2500 PHP
2025-04-07	2.0000 PHP
2024-10-28	2.5000 PHP
2024-04-08	3.5000 PHP
2023-10-20	3.5000 PHP
2023-04-05	3.5000 PHP
2022-10-26	3.5000 PHP
2022-04-11	1.5000 PHP
2021-10-20	1.7500 PHP
2021-04-07	1.2500 PHP
2020-03-10	1.2500 PHP
2019-03-28	1.2500 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.